Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

MakeMyTrip Limited (MMYT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

65.54

+0.34

(+0.52%)

At close: 04:00PM EDT

65.54

0.00

(0.00%)

After hours:

04:01PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	65.79	67.19	65.26	65.54	65.54	425,800
23 Apr 2024	62.52	65.40	62.11	65.20	65.20	825,200
22 Apr 2024	61.13	63.67	60.77	62.08	62.08	781,700
19 Apr 2024	60.97	62.26	60.55	60.90	60.90	720,900
18 Apr 2024	62.75	63.54	60.95	61.22	61.22	821,700
17 Apr 2024	64.00	65.38	62.59	62.81	62.81	603,600
16 Apr 2024	64.75	65.64	63.20	63.58	63.58	1,231,000
15 Apr 2024	69.03	69.87	65.87	66.04	66.04	531,500
12 Apr 2024	69.71	70.31	68.17	68.62	68.62	437,300
11 Apr 2024	70.04	70.83	68.94	70.61	70.61	332,000
10 Apr 2024	67.47	70.16	66.58	70.04	70.04	673,300
09 Apr 2024	67.64	70.69	67.12	69.61	69.61	1,674,500
08 Apr 2024	77.05	77.30	67.08	67.24	67.24	2,127,600
05 Apr 2024	71.64	76.22	71.64	75.97	75.97	927,300
04 Apr 2024	72.43	72.99	71.31	71.55	71.55	627,600
03 Apr 2024	70.37	72.21	70.02	72.06	72.06	637,700
02 Apr 2024	70.49	70.74	68.46	70.28	70.28	999,500
01 Apr 2024	71.40	71.86	70.81	71.40	71.40	706,000
28 Mar 2024	70.53	71.20	70.09	71.05	71.05	680,300
27 Mar 2024	70.44	71.41	69.51	70.60	70.60	700,800
26 Mar 2024	68.54	69.78	68.37	69.72	69.72	566,000
25 Mar 2024	68.35	69.00	67.99	68.04	68.04	486,600
22 Mar 2024	68.50	69.21	68.03	68.73	68.73	923,800
21 Mar 2024	67.74	68.59	66.89	68.53	68.53	687,400
20 Mar 2024	65.20	67.40	64.57	67.26	67.26	561,400
19 Mar 2024	65.00	65.86	64.52	65.11	65.11	949,000
18 Mar 2024	64.34	65.17	63.47	65.14	65.14	807,800
15 Mar 2024	63.18	64.42	63.08	63.96	63.96	1,121,800
14 Mar 2024	63.96	64.78	61.81	63.79	63.79	715,300
13 Mar 2024	64.55	64.55	62.40	63.47	63.47	774,600
12 Mar 2024	62.18	64.45	60.80	64.43	64.43	709,200
11 Mar 2024	60.81	62.08	59.51	62.04	62.04	672,500
08 Mar 2024	60.45	61.26	59.70	60.82	60.82	536,500
07 Mar 2024	60.62	61.18	60.21	60.50	60.50	689,000
06 Mar 2024	60.00	61.31	59.26	60.45	60.45	1,038,300
05 Mar 2024	59.74	59.81	57.59	58.76	58.76	1,032,600
04 Mar 2024	62.10	62.39	59.55	59.63	59.63	671,700
01 Mar 2024	62.00	63.79	61.51	62.05	62.05	736,100
29 Feb 2024	59.32	62.24	59.32	61.69	61.69	1,378,500
28 Feb 2024	57.15	59.74	56.90	58.92	58.92	589,700
27 Feb 2024	57.83	58.57	57.29	57.51	57.51	339,000
26 Feb 2024	57.08	58.61	57.03	57.89	57.89	282,000
23 Feb 2024	58.51	59.16	56.72	56.78	56.78	624,000
22 Feb 2024	58.81	59.62	58.01	58.56	58.56	1,380,700
21 Feb 2024	56.60	57.44	55.60	57.40	57.40	1,232,300
20 Feb 2024	60.08	60.94	57.72	58.14	58.14	584,100
16 Feb 2024	59.11	61.68	59.11	60.28	60.28	887,100
15 Feb 2024	58.15	59.57	57.10	59.11	59.11	898,500
14 Feb 2024	59.40	59.95	56.94	57.46	57.46	1,143,700
13 Feb 2024	56.33	58.37	55.50	58.14	58.14	671,500
12 Feb 2024	59.50	59.58	57.37	58.17	58.17	833,500
09 Feb 2024	58.00	60.63	57.79	59.28	59.28	1,322,600
08 Feb 2024	57.73	57.90	56.25	57.55	57.55	544,800
07 Feb 2024	56.33	56.73	55.40	56.26	56.26	482,900
06 Feb 2024	57.87	58.04	54.94	56.90	56.90	665,500
05 Feb 2024	57.68	58.30	56.59	57.60	57.60	688,000
02 Feb 2024	56.69	58.44	56.14	58.23	58.23	1,201,400
01 Feb 2024	55.25	57.15	54.36	57.01	57.01	1,485,300
31 Jan 2024	53.62	56.97	53.52	55.39	55.39	2,175,000
30 Jan 2024	50.83	54.39	50.83	54.05	54.05	1,413,700
29 Jan 2024	50.00	51.29	49.97	51.10	51.10	854,800
26 Jan 2024	48.00	49.56	47.65	49.53	49.53	300,700
25 Jan 2024	48.26	49.00	47.52	48.03	48.03	501,700
24 Jan 2024	50.85	50.94	47.37	47.89	47.89	752,500
23 Jan 2024	50.00	50.10	47.04	49.90	49.90	1,042,100
22 Jan 2024	50.08	50.08	48.78	50.03	50.03	710,900
19 Jan 2024	49.21	49.66	47.88	49.60	49.60	434,100
18 Jan 2024	47.99	49.02	47.66	48.98	48.98	526,600
17 Jan 2024	47.39	47.76	46.85	47.47	47.47	362,400
16 Jan 2024	46.92	48.21	46.31	47.66	47.66	497,500
12 Jan 2024	47.82	48.31	47.13	47.35	47.35	348,600
11 Jan 2024	45.41	47.91	45.21	47.68	47.68	685,000
10 Jan 2024	45.03	46.16	45.00	45.41	45.41	355,200
09 Jan 2024	45.38	45.56	44.74	44.86	44.86	426,000
08 Jan 2024	44.73	45.30	43.31	45.17	45.17	438,700
05 Jan 2024	45.92	46.52	44.80	44.88	44.88	514,700
04 Jan 2024	45.89	48.50	45.88	46.20	46.20	821,100
03 Jan 2024	45.77	47.06	45.55	46.19	46.19	251,500
02 Jan 2024	46.08	46.59	45.11	45.92	45.92	249,100
29 Dec 2023	47.03	47.19	46.55	46.98	46.98	132,900
28 Dec 2023	47.01	47.08	46.59	46.98	46.98	203,300
27 Dec 2023	47.29	47.39	46.51	46.94	46.94	148,800
26 Dec 2023	46.49	47.13	46.34	47.00	47.00	230,000
22 Dec 2023	45.21	46.87	45.10	46.29	46.29	205,700
21 Dec 2023	45.25	45.73	44.89	45.27	45.27	272,900
20 Dec 2023	46.66	46.84	44.63	44.69	44.69	458,200
19 Dec 2023	47.06	47.06	46.50	46.86	46.86	184,400
18 Dec 2023	47.00	47.30	46.43	46.77	46.77	300,700
15 Dec 2023	46.24	47.07	46.09	46.77	46.77	541,300
14 Dec 2023	45.84	46.57	45.41	46.54	46.54	550,100
13 Dec 2023	46.42	46.54	45.47	46.06	46.06	325,600
12 Dec 2023	45.91	45.95	44.70	45.93	45.93	677,300
11 Dec 2023	44.77	45.95	44.28	45.73	45.73	562,600
08 Dec 2023	44.85	44.91	43.38	44.39	44.39	814,700
07 Dec 2023	43.41	44.92	43.00	44.86	44.86	266,100
06 Dec 2023	44.37	44.72	43.14	43.25	43.25	488,900
05 Dec 2023	45.15	45.55	44.13	44.37	44.37	656,700
04 Dec 2023	42.41	46.04	42.23	44.89	44.89	1,836,900
01 Dec 2023	42.43	43.21	41.95	42.62	42.62	393,800
30 Nov 2023	42.86	42.91	41.56	42.23	42.23	542,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,088.48+48.10(+0.60%)

FTSE 25019,714.44-4.93(-0.02%)

AIM755.25+0.56(+0.07%)

GBP/EUR1.1666+0.0021(+0.18%)

GBP/USD1.2517+0.0055(+0.44%)

Bitcoin GBP50,711.00-2,311.77(-4.36%)

Trending tickers

MakeMyTrip Limited (MMYT)

FTSE 100
8,088.48
+48.10(+0.60%)

FTSE 250
19,714.44
-4.93(-0.02%)

AIM
755.25
+0.56(+0.07%)

GBP/EUR
1.1666
+0.0021(+0.18%)

GBP/USD
1.2517
+0.0055(+0.44%)

Bitcoin GBP
50,711.00
-2,311.77(-4.36%)